Kraft Heinz Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 25.550 | 26.350 | 25.260 | 26.000 | 25.605 | 16,081 |
| 2026-07-24 | 25.450 | 25.750 | 25.210 | 25.450 | 25.063 | 3,296 |
| 2026-07-23 | 26.000 | 26.480 | 25.170 | 25.550 | 25.161 | 34,820 |
| 2026-07-22 | 25.850 | 26.400 | 25.520 | 25.850 | 25.457 | 7,878 |
| 2026-07-21 | 25.750 | 26.500 | 25.500 | 25.850 | 25.457 | 14,293 |
| 2026-07-20 | 25.850 | 26.100 | 25.630 | 25.850 | 25.457 | 16,094 |
| 2026-07-17 | 26.300 | 27.110 | 25.820 | 26.700 | 26.294 | 22,895 |
| 2026-07-16 | 25.350 | 26.380 | 25.300 | 25.750 | 25.358 | 14,868 |
| 2026-07-15 | 25.050 | 25.770 | 24.714 | 25.450 | 25.063 | 11,858 |
| 2026-07-14 | 25.250 | 25.400 | 24.800 | 24.900 | 24.521 | 8,676 |
| 2026-07-13 | 25.050 | 25.310 | 24.500 | 25.050 | 24.669 | 15,332 |
| 2026-07-10 | 24.700 | 25.160 | 24.240 | 24.700 | 24.324 | 3,666 |
| 2026-07-09 | 24.800 | 25.150 | 24.500 | 24.800 | 24.423 | 6,781 |
| 2026-07-08 | 25.250 | 25.850 | 24.962 | 25.250 | 24.866 | 12,572 |
| 2026-07-07 | 24.800 | 25.710 | 24.600 | 25.350 | 24.964 | 39,279 |
| 2026-07-06 | 25.250 | 25.480 | 24.500 | 24.800 | 24.423 | 38,773 |
| 2026-07-03 | 25.250 | 25.250 | 25.250 | 25.250 | 24.866 | 0 |
| 2026-07-02 | 24.900 | 25.400 | 24.764 | 25.350 | 24.964 | 34,766 |
| 2026-07-01 | 23.650 | 25.030 | 23.530 | 24.500 | 24.127 | 73,856 |
| 2026-06-30 | 24.100 | 24.310 | 23.620 | 24.200 | 23.832 | 16,134 |
| 2026-06-29 | 23.750 | 24.270 | 23.480 | 23.850 | 23.487 | 48,479 |
| 2026-06-26 | 23.550 | 24.040 | 23.110 | 23.850 | 23.487 | 33,854 |
| 2026-06-25 | 22.750 | 23.830 | 22.750 | 23.650 | 23.290 | 12,292 |
| 2026-06-24 | 22.400 | 23.070 | 22.200 | 22.800 | 22.453 | 21,816 |
| 2026-06-23 | 22.200 | 22.600 | 22.070 | 22.600 | 22.256 | 22,544 |
| 2026-06-22 | 22.800 | 23.000 | 22.110 | 22.500 | 22.158 | 24,993 |
| 2026-06-19 | 22.800 | 22.800 | 22.800 | 22.800 | 22.453 | 0 |
| 2026-06-18 | 23.150 | 23.360 | 22.868 | 23.150 | 22.798 | 64,903 |
| 2026-06-17 | 23.650 | 24.370 | 23.210 | 23.650 | 23.290 | 6,041 |
| 2026-06-16 | 24.000 | 24.140 | 23.530 | 23.650 | 23.290 | 18,249 |
| 2026-06-15 | 24.400 | 24.450 | 24.010 | 24.400 | 24.029 | 15,234 |
| 2026-06-12 | 24.100 | 24.510 | 23.990 | 24.100 | 23.734 | 11,172 |
| 2026-06-11 | 24.000 | 24.340 | 23.500 | 24.100 | 23.734 | 15,473 |
| 2026-06-10 | 23.550 | 24.128 | 23.260 | 24.000 | 23.635 | 23,333 |
| 2026-06-09 | 23.250 | 23.700 | 23.050 | 23.450 | 23.093 | 26,165 |
| 2026-06-08 | 22.500 | 23.390 | 22.020 | 22.900 | 22.552 | 33,003 |
| 2026-06-05 | 22.400 | 22.560 | 22.160 | 22.500 | 22.158 | 14,425 |
| 2026-06-04 | 22.900 | 23.310 | 22.440 | 22.700 | 22.355 | 18,575 |
| 2026-06-03 | 23.150 | 23.430 | 22.785 | 23.150 | 22.404 | 79,129 |
| 2026-06-02 | 23.650 | 23.890 | 23.250 | 23.650 | 22.888 | 15,358 |
| 2026-06-01 | 24.000 | 24.700 | 23.460 | 23.650 | 22.888 | 23,786 |
| 2026-05-29 | 24.500 | 24.700 | 24.095 | 24.400 | 23.614 | 9,802 |
| 2026-05-28 | 24.300 | 24.690 | 24.000 | 24.500 | 23.711 | 4,706 |
| 2026-05-27 | 23.850 | 24.680 | 23.750 | 24.600 | 23.807 | 31,495 |
| 2026-05-26 | 23.850 | 24.100 | 23.640 | 23.850 | 23.081 | 11,044 |
| 2026-05-22 | 23.650 | 23.939 | 23.330 | 23.650 | 22.888 | 5,995 |
| 2026-05-21 | 23.550 | 23.760 | 23.181 | 23.550 | 22.791 | 6,604 |
| 2026-05-20 | 23.350 | 23.580 | 22.950 | 23.350 | 22.598 | 19,961 |
| 2026-05-19 | 23.350 | 23.580 | 23.000 | 23.350 | 22.598 | 62,740 |
| 2026-05-18 | 22.900 | 23.260 | 22.700 | 22.900 | 22.162 | 7,947 |
| 2026-05-15 | 23.350 | 23.950 | 22.980 | 23.350 | 22.598 | 21,932 |
| 2026-05-14 | 23.150 | 23.810 | 22.790 | 23.550 | 22.791 | 18,208 |
| 2026-05-13 | 23.350 | 23.710 | 23.060 | 23.350 | 22.598 | 142,695 |
| 2026-05-12 | 23.250 | 24.000 | 23.010 | 23.250 | 22.501 | 31,179 |
| 2026-05-11 | 23.850 | 24.500 | 23.101 | 23.450 | 22.694 | 18,067 |
| 2026-05-08 | 23.550 | 24.130 | 23.330 | 23.550 | 22.791 | 29,787 |
| 2026-05-07 | 23.150 | 23.650 | 22.950 | 23.150 | 22.404 | 39,991 |
| 2026-05-06 | 22.600 | 23.530 | 22.010 | 22.900 | 22.162 | 21,101 |
| 2026-05-05 | 22.400 | 22.940 | 22.018 | 22.100 | 21.388 | 47,581 |
| 2026-05-01 | 22.600 | 22.950 | 22.260 | 22.600 | 21.872 | 10,465 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.4000 USD |
| 2026-06-04 | 0.4000 USD |
| 2026-03-05 | 0.4000 USD |
| 2025-11-27 | 0.4000 USD |
| 2025-08-28 | 0.4000 USD |
| 2025-05-29 | 0.4000 USD |
| 2025-03-06 | 0.4000 USD |
| 2024-11-28 | 0.4000 USD |
| 2024-08-30 | 0.4000 USD |
| 2024-06-06 | 0.4000 USD |
| 2024-03-07 | 0.4000 USD |
| 2023-11-30 | 0.4000 USD |
| 2023-08-31 | 0.4000 USD |
| 2023-06-05 | 0.4000 USD |
| 2023-03-09 | 0.4000 USD |
| 2022-11-23 | 0.4000 USD |
| 2022-08-25 | 0.4000 USD |
| 2022-05-26 | 0.4000 USD |
| 2022-03-10 | 0.4000 USD |
| 2021-11-24 | 0.4000 USD |
| 2021-08-31 | 0.4000 USD |
| 2021-05-27 | 0.4000 USD |
| 2021-03-11 | 0.4000 USD |
| 2020-11-25 | 0.4000 USD |
| 2020-08-27 | 0.4000 USD |
| 2020-05-28 | 0.4000 USD |
| 2020-03-12 | 0.4000 USD |
| 2019-11-14 | 0.4000 USD |
| 2019-08-20 | 0.4000 USD |
| 2019-05-30 | 0.4000 USD |
| 2019-03-07 | 0.4000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.